Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.22 | 19.34 | 19.08 | 19.34 | 122,704 | +0.05(+0.25%) |
Apr 29, 2004 | 19.80 | 19.80 | 19.08 | 19.29 | 142,541 | -0.46(-2.35%) |
Apr 28, 2004 | 19.87 | 19.96 | 19.75 | 19.75 | 37,424 | -0.14(-0.69%) |
Apr 27, 2004 | 20.04 | 20.09 | 19.80 | 19.89 | 59,511 | -0.15(-0.73%) |
Apr 26, 2004 | 19.85 | 20.04 | 19.81 | 20.04 | 36,811 | +0.13(+0.64%) |
Apr 23, 2004 | 19.80 | 19.97 | 19.75 | 19.91 | 40,697 | +0.03(+0.17%) |
Apr 22, 2004 | 19.68 | 19.88 | 19.56 | 19.88 | 53,171 | +0.20(+0.99%) |
Apr 21, 2004 | 19.95 | 19.97 | 19.60 | 19.68 | 84,870 | -0.35(-1.73%) |
Apr 20, 2004 | 20.38 | 20.51 | 20.01 | 20.03 | 56,648 | -0.42(-2.06%) |
Apr 19, 2004 | 20.57 | 20.61 | 20.40 | 20.45 | 38,447 | -0.12(-0.57%) |
Apr 16, 2004 | 20.51 | 20.57 | 20.27 | 20.57 | 55,830 | +0.10(+0.50%) |
Apr 15, 2004 | 20.00 | 20.46 | 19.90 | 20.46 | 92,437 | +0.44(+2.17%) |
Apr 14, 2004 | 20.88 | 20.88 | 19.83 | 20.03 | 144,382 | -0.89(-4.23%) |
Apr 13, 2004 | 21.18 | 21.25 | 20.91 | 20.91 | 55,217 | -0.32(-1.50%) |
Apr 12, 2004 | 21.25 | 21.35 | 21.18 | 21.23 | 29,653 | -0.01(-0.07%) |
Apr 08, 2004 | 21.06 | 21.30 | 21.02 | 21.25 | 70,146 | +0.14(+0.65%) |
Apr 07, 2004 | 21.12 | 21.14 | 20.93 | 21.11 | 33,539 | +0.00(+0.00%) |
Apr 06, 2004 | 21.03 | 21.13 | 20.93 | 21.11 | 41,924 | +0.05(+0.26%) |
Apr 05, 2004 | 21.07 | 21.15 | 20.87 | 21.06 | 66,464 | -0.07(-0.32%) |
Apr 02, 2004 | 21.30 | 21.30 | 20.93 | 21.12 | 43,151 | -0.12(-0.58%) |
Apr 01, 2004 | 21.20 | 21.34 | 21.17 | 21.25 | 44,787 | +0.12(+0.58%) |
Mar 31, 2004 | 21.11 | 21.24 | 21.03 | 21.12 | 36,606 | +0.01(+0.07%) |
Mar 30, 2004 | 20.82 | 21.17 | 20.82 | 21.11 | 40,287 | +0.14(+0.68%) |
Mar 29, 2004 | 20.97 | 21.15 | 20.95 | 20.97 | 43,560 | +0.02(+0.12%) |
Mar 26, 2004 | 20.97 | 21.10 | 20.86 | 20.94 | 27,813 | -0.05(-0.23%) |
Mar 25, 2004 | 20.88 | 21.10 | 20.88 | 20.99 | 42,946 | +0.14(+0.66%) |
Mar 24, 2004 | 21.32 | 21.32 | 20.85 | 20.86 | 51,740 | -0.46(-2.18%) |
Mar 23, 2004 | 21.39 | 21.47 | 21.29 | 21.32 | 47,241 | -0.07(-0.34%) |
Mar 22, 2004 | 21.44 | 21.44 | 21.22 | 21.39 | 45,196 | -0.02(-0.11%) |
Mar 19, 2004 | 21.27 | 21.43 | 21.22 | 21.42 | 32,516 | +0.17(+0.81%) |
Mar 18, 2004 | 21.23 | 21.27 | 21.03 | 21.25 | 64,828 | +0.04(+0.21%) |
Mar 17, 2004 | 20.93 | 21.20 | 20.89 | 21.20 | 66,669 | +0.23(+1.07%) |
Mar 16, 2004 | 20.91 | 21.03 | 20.91 | 20.98 | 55,830 | +0.05(+0.23%) |
Mar 15, 2004 | 20.73 | 21.02 | 20.73 | 20.93 | 112,479 | +0.12(+0.59%) |
Mar 12, 2004 | 20.33 | 20.83 | 20.33 | 20.81 | 41,106 | +0.44(+2.16%) |
Mar 11, 2004 | 20.49 | 20.61 | 20.37 | 20.37 | 72,395 | -0.15(-0.72%) |
Mar 10, 2004 | 20.98 | 21.20 | 20.34 | 20.51 | 127,203 | -0.44(-2.08%) |
Mar 09, 2004 | 20.75 | 21.02 | 20.71 | 20.95 | 75,667 | +0.20(+0.94%) |
Mar 08, 2004 | 20.68 | 20.93 | 20.65 | 20.75 | 75,667 | -0.08(-0.38%) |
Mar 05, 2004 | 20.87 | 20.93 | 20.78 | 20.83 | 66,464 | -0.02(-0.12%) |
Mar 04, 2004 | 20.87 | 20.90 | 20.83 | 20.86 | 34,357 | -0.05(-0.23%) |
Mar 03, 2004 | 20.89 | 21.00 | 20.78 | 20.90 | 40,287 | +0.03(+0.14%) |
Mar 02, 2004 | 20.73 | 20.91 | 20.71 | 20.87 | 52,149 | +0.16(+0.75%) |
Mar 01, 2004 | 20.78 | 20.82 | 20.56 | 20.72 | 74,236 | -0.06(-0.31%) |
Feb 27, 2004 | 20.61 | 20.82 | 20.56 | 20.78 | 58,489 | +0.20(+0.95%) |
Feb 26, 2004 | 20.61 | 20.63 | 20.54 | 20.59 | 55,830 | -0.06(-0.28%) |
Feb 25, 2004 | 20.45 | 20.64 | 20.40 | 20.64 | 28,631 | +0.23(+1.13%) |
Feb 24, 2004 | 20.40 | 20.51 | 20.32 | 20.41 | 42,742 | +0.06(+0.31%) |
Feb 23, 2004 | 20.40 | 20.46 | 20.34 | 20.35 | 53,580 | +0.00(+0.00%) |
Feb 20, 2004 | 20.63 | 20.63 | 20.32 | 20.35 | 79,553 | -0.23(-1.14%) |
Feb 19, 2004 | 20.60 | 20.62 | 20.49 | 20.59 | 38,651 | -0.01(-0.05%) |
Feb 18, 2004 | 20.78 | 20.78 | 20.44 | 20.60 | 73,622 | -0.16(-0.78%) |
Feb 17, 2004 | 20.76 | 20.78 | 20.64 | 20.76 | 32,312 | +0.04(+0.21%) |
Feb 13, 2004 | 20.67 | 20.78 | 20.54 | 20.71 | 32,721 | +0.04(+0.21%) |
Feb 12, 2004 | 20.68 | 20.76 | 20.51 | 20.67 | 58,898 | +0.01(+0.05%) |
Feb 11, 2004 | 20.42 | 20.66 | 20.32 | 20.66 | 53,785 | +0.23(+1.15%) |
Feb 10, 2004 | 20.37 | 20.43 | 20.32 | 20.42 | 40,083 | +0.06(+0.29%) |
Feb 09, 2004 | 20.19 | 20.41 | 20.15 | 20.37 | 45,809 | +0.22(+1.09%) |
Feb 06, 2004 | 19.76 | 20.21 | 19.75 | 20.15 | 48,672 | +0.34(+1.73%) |
Feb 05, 2004 | 19.91 | 20.05 | 19.80 | 19.80 | 66,669 | -0.11(-0.54%) |
Feb 04, 2004 | 19.80 | 19.98 | 19.63 | 19.91 | 111,661 | -0.19(-0.93%) |
Feb 03, 2004 | 20.24 | 20.41 | 19.98 | 20.10 | 85,893 | -0.09(-0.46%) |
Feb 02, 2004 | 20.15 | 20.35 | 20.12 | 20.19 | 83,643 | -0.25(-1.22%) |
Jan 30, 2004 | 20.54 | 20.78 | 20.44 | 20.44 | 135,793 | -0.10(-0.48%) |
Jan 29, 2004 | 20.44 | 20.68 | 20.39 | 20.54 | 80,984 | +0.12(+0.60%) |
Jan 28, 2004 | 20.15 | 20.54 | 20.12 | 20.41 | 82,621 | +0.27(+1.33%) |
Jan 27, 2004 | 20.78 | 20.78 | 20.10 | 20.15 | 82,416 | -0.63(-3.04%) |
Jan 26, 2004 | 20.32 | 20.78 | 20.27 | 20.78 | 65,851 | +0.41(+2.02%) |
Jan 23, 2004 | 20.88 | 20.88 | 20.37 | 20.37 | 89,778 | -0.54(-2.57%) |
Jan 22, 2004 | 21.12 | 21.18 | 20.86 | 20.90 | 82,416 | -0.17(-0.81%) |
Jan 21, 2004 | 20.99 | 21.07 | 20.88 | 21.07 | 62,988 | +0.11(+0.51%) |
Jan 20, 2004 | 20.88 | 21.00 | 20.78 | 20.97 | 96,936 | +0.58(+2.83%) |
Jan 16, 2004 | 20.51 | 20.51 | 20.24 | 20.39 | 74,645 | -0.07(-0.36%) |
Jan 15, 2004 | 20.51 | 20.54 | 20.29 | 20.46 | 118,614 | +0.07(+0.36%) |
Jan 14, 2004 | 20.02 | 20.41 | 19.95 | 20.39 | 202,871 | +0.32(+1.58%) |
Jan 13, 2004 | 19.56 | 20.39 | 19.56 | 20.07 | 640,108 | -1.00(-4.76%) |
Jan 12, 2004 | 21.87 | 21.87 | 20.99 | 21.07 | 139,883 | -0.77(-3.51%) |
Jan 09, 2004 | 22.05 | 22.12 | 21.84 | 21.84 | 35,788 | -0.22(-0.98%) |
Jan 08, 2004 | 21.98 | 22.14 | 21.98 | 22.06 | 33,948 | +0.12(+0.56%) |
Jan 07, 2004 | 21.98 | 22.03 | 21.88 | 21.94 | 25,972 | -0.04(-0.20%) |
Jan 06, 2004 | 21.91 | 21.98 | 21.73 | 21.98 | 66,260 | +0.07(+0.33%) |
Jan 05, 2004 | 22.35 | 22.37 | 21.91 | 21.91 | 52,762 | -0.42(-1.86%) |
Jan 02, 2004 | 22.49 | 22.49 | 22.18 | 22.32 | 73,622 | +0.15(+0.66%) |
Dec 31, 2003 | 22.27 | 22.27 | 21.91 | 22.18 | 36,197 | -0.02(-0.11%) |
Dec 30, 2003 | 21.98 | 22.25 | 21.98 | 22.20 | 27,608 | +0.12(+0.55%) |
Dec 29, 2003 | 21.54 | 22.08 | 21.59 | 22.08 | 51,331 | +0.53(+2.47%) |
Dec 26, 2003 | 21.54 | 21.61 | 21.54 | 21.54 | 13,292 | +0.02(+0.09%) |
Dec 24, 2003 | 21.56 | 21.65 | 21.52 | 21.52 | 23,927 | -0.06(-0.29%) |
Dec 23, 2003 | 21.76 | 21.76 | 21.61 | 21.59 | 37,424 | -0.22(-1.01%) |
Dec 22, 2003 | 21.68 | 21.83 | 21.66 | 21.81 | 25,767 | +0.11(+0.50%) |
Dec 19, 2003 | 21.78 | 21.96 | 21.54 | 21.70 | 48,877 | -0.16(-0.72%) |
Dec 18, 2003 | 21.71 | 21.88 | 21.69 | 21.86 | 40,901 | +0.20(+0.93%) |
Dec 17, 2003 | 21.20 | 21.58 | 21.17 | 21.66 | 65,237 | +0.46(+2.17%) |
Dec 16, 2003 | 21.12 | 21.12 | 20.93 | 21.20 | 31,903 | +0.13(+0.63%) |
Dec 15, 2003 | 20.98 | 21.08 | 20.86 | 21.07 | 49,286 | +0.01(+0.07%) |
Dec 12, 2003 | 21.03 | 21.07 | 20.86 | 21.05 | 72,395 | -0.05(-0.23%) |
Dec 11, 2003 | 21.10 | 21.11 | 21.03 | 21.10 | 28,426 | +0.07(+0.33%) |
Dec 10, 2003 | 21.28 | 21.28 | 21.06 | 21.03 | 25,972 | -0.20(-0.92%) |
Dec 09, 2003 | 21.35 | 21.37 | 21.19 | 21.23 | 42,742 | -0.20(-0.94%) |
Dec 08, 2003 | 21.43 | 21.47 | 21.25 | 21.43 | 24,540 | +0.07(+0.32%) |
Dec 05, 2003 | 21.07 | 21.34 | 21.07 | 21.36 | 32,925 | +0.25(+1.20%) |
Dec 04, 2003 | 21.32 | 21.36 | 21.15 | 21.10 | 52,762 | -0.17(-0.78%) |
Dec 03, 2003 | 21.38 | 21.41 | 21.27 | 21.27 | 35,379 | -0.11(-0.50%) |
Dec 02, 2003 | 21.29 | 21.33 | 21.21 | 21.38 | 44,378 | +0.01(+0.07%) |
Dec 01, 2003 | 21.44 | 21.52 | 21.12 | 21.36 | 56,648 | -0.00(-0.02%) |
Nov 28, 2003 | 21.35 | 21.39 | 21.30 | 21.37 | 15,338 | +0.09(+0.41%) |
Nov 26, 2003 | 21.17 | 21.32 | 21.13 | 21.28 | 28,222 | +0.15(+0.69%) |
Nov 25, 2003 | 20.76 | 21.05 | 20.76 | 21.13 | 40,083 | +0.19(+0.91%) |
Nov 24, 2003 | 21.07 | 21.12 | 20.68 | 20.94 | 62,579 | -0.07(-0.35%) |
Nov 21, 2003 | 21.19 | 21.19 | 21.03 | 21.02 | 27,813 | -0.13(-0.60%) |
Nov 20, 2003 | 21.10 | 21.22 | 20.98 | 21.14 | 55,830 | +0.03(+0.14%) |
Nov 19, 2003 | 21.27 | 21.27 | 21.05 | 21.11 | 26,994 | -0.11(-0.51%) |
Nov 18, 2003 | 21.19 | 21.37 | 21.19 | 21.22 | 27,404 | +0.00(+0.02%) |
Nov 17, 2003 | 21.12 | 21.22 | 21.03 | 21.22 | 31,085 | -0.00(-0.02%) |
Nov 14, 2003 | 21.15 | 21.22 | 21.09 | 21.22 | 60,534 | +0.08(+0.39%) |
Nov 13, 2003 | 21.13 | 21.14 | 21.01 | 21.14 | 24,540 | -0.01(-0.05%) |
Nov 12, 2003 | 21.37 | 21.37 | 21.04 | 21.15 | 41,719 | -0.15(-0.69%) |
Nov 11, 2003 | 21.20 | 21.28 | 21.06 | 21.30 | 25,154 | +0.10(+0.46%) |
Nov 10, 2003 | 21.42 | 21.42 | 21.15 | 21.20 | 50,308 | -0.26(-1.23%) |
Nov 07, 2003 | 21.29 | 21.51 | 21.15 | 21.46 | 70,146 | +0.24(+1.13%) |
Nov 06, 2003 | 20.98 | 21.22 | 20.86 | 21.22 | 59,920 | +0.15(+0.70%) |
Nov 05, 2003 | 20.54 | 21.12 | 20.54 | 21.07 | 55,217 | +0.47(+2.28%) |
Nov 04, 2003 | 20.57 | 20.61 | 20.52 | 20.61 | 95,096 | +0.01(+0.07%) |
Nov 03, 2003 | 20.60 | 20.66 | 20.59 | 20.59 | 83,633 | -0.53(-2.52%) |
Oct 31, 2003 | 21.14 | 21.20 | 21.12 | 21.12 | 67,692 | +0.02(+0.12%) |
Oct 30, 2003 | 21.07 | 21.12 | 20.93 | 21.10 | 47,445 | +0.10(+0.47%) |
Oct 29, 2003 | 20.66 | 21.00 | 20.66 | 21.00 | 48,877 | +0.41(+2.00%) |
Oct 28, 2003 | 20.79 | 20.80 | 20.60 | 20.59 | 43,969 | -0.29(-1.40%) |
Oct 27, 2003 | 20.94 | 21.14 | 20.88 | 20.88 | 66,873 | -0.05(-0.26%) |
Oct 24, 2003 | 20.93 | 21.03 | 20.90 | 20.94 | 21,473 | +0.07(+0.35%) |
Oct 23, 2003 | 20.86 | 21.00 | 20.83 | 20.86 | 32,721 | +0.01(+0.05%) |
Oct 22, 2003 | 20.65 | 20.86 | 20.62 | 20.86 | 39,265 | +0.20(+0.95%) |
Oct 21, 2003 | 20.83 | 20.87 | 20.83 | 20.66 | 32,312 | -0.12(-0.59%) |
Oct 20, 2003 | 20.90 | 20.90 | 20.74 | 20.78 | 38,447 | -0.10(-0.47%) |
Oct 17, 2003 | 20.89 | 20.89 | 20.85 | 20.88 | 27,199 | +0.00(+0.00%) |
Oct 16, 2003 | 20.93 | 20.93 | 20.79 | 20.88 | 36,402 | -0.02(-0.12%) |
Oct 15, 2003 | 20.78 | 20.98 | 20.65 | 20.90 | 58,284 | +0.27(+1.30%) |
Oct 14, 2003 | 20.65 | 20.67 | 20.61 | 20.63 | 43,151 | +0.05(+0.24%) |
Oct 13, 2003 | 20.66 | 20.66 | 20.49 | 20.59 | 29,653 | -0.07(-0.36%) |
Oct 10, 2003 | 20.85 | 20.85 | 20.64 | 20.66 | 40,901 | -0.17(-0.80%) |
Oct 09, 2003 | 20.88 | 20.88 | 20.73 | 20.83 | 37,833 | +0.04(+0.21%) |
Oct 08, 2003 | 20.58 | 20.68 | 20.54 | 20.78 | 53,171 | +0.17(+0.83%) |
Oct 07, 2003 | 20.39 | 20.66 | 20.39 | 20.61 | 104,503 | +0.28(+1.40%) |
Oct 06, 2003 | 20.24 | 20.39 | 20.24 | 20.33 | 27,608 | +0.18(+0.90%) |
Oct 03, 2003 | 20.05 | 20.19 | 20.05 | 20.15 | 23,722 | +0.16(+0.81%) |
Oct 02, 2003 | 19.71 | 20.15 | 19.71 | 19.98 | 47,445 | +0.25(+1.29%) |
Oct 01, 2003 | 19.56 | 19.75 | 19.56 | 19.73 | 60,534 | +0.18(+0.90%) |
Sep 30, 2003 | 19.80 | 19.80 | 19.51 | 19.55 | 48,877 | -0.25(-1.26%) |
Sep 29, 2003 | 19.71 | 19.97 | 19.68 | 19.80 | 42,333 | +0.09(+0.45%) |
Sep 26, 2003 | 19.66 | 19.72 | 19.66 | 19.72 | 33,539 | +0.10(+0.52%) |
Sep 25, 2003 | 19.61 | 19.66 | 19.51 | 19.61 | 25,972 | +0.05(+0.28%) |
Sep 24, 2003 | 19.54 | 19.62 | 19.49 | 19.56 | 41,310 | +0.06(+0.33%) |
Sep 23, 2003 | 19.55 | 19.55 | 19.46 | 19.50 | 33,130 | -0.01(-0.08%) |
Sep 22, 2003 | 19.41 | 19.49 | 19.41 | 19.51 | 41,310 | +0.02(+0.13%) |
Sep 19, 2003 | 19.56 | 19.56 | 19.44 | 19.49 | 54,399 | -0.07(-0.38%) |
Sep 18, 2003 | 19.56 | 19.56 | 19.49 | 19.56 | 26,790 | -0.00(-0.03%) |
Sep 17, 2003 | 19.68 | 19.68 | 19.56 | 19.56 | 38,038 | -0.17(-0.87%) |
Sep 16, 2003 | 19.92 | 19.78 | 19.71 | 19.74 | 51,331 | -0.19(-0.93%) |
Sep 15, 2003 | 19.88 | 20.00 | 19.83 | 19.92 | 50,308 | +0.17(+0.84%) |
Sep 12, 2003 | 19.52 | 19.80 | 19.46 | 19.75 | 34,561 | +0.24(+1.23%) |
Sep 11, 2003 | 19.49 | 19.63 | 19.46 | 19.52 | 40,901 | +0.03(+0.15%) |
Sep 10, 2003 | 19.46 | 19.51 | 19.42 | 19.49 | 31,289 | +0.03(+0.15%) |
Sep 09, 2003 | 19.61 | 19.61 | 19.39 | 19.46 | 36,606 | -0.08(-0.40%) |
Sep 08, 2003 | 19.56 | 19.71 | 19.49 | 19.53 | 85,484 | +0.05(+0.28%) |
Sep 05, 2003 | 19.44 | 19.57 | 19.44 | 19.48 | 35,993 | +0.04(+0.20%) |
Sep 04, 2003 | 19.38 | 19.58 | 19.34 | 19.44 | 44,378 | +0.06(+0.30%) |
Sep 03, 2003 | 19.51 | 19.51 | 19.22 | 19.38 | 74,236 | -0.11(-0.55%) |
Sep 02, 2003 | 19.71 | 19.71 | 19.49 | 19.49 | 72,395 | -0.12(-0.60%) |
Aug 29, 2003 | 19.42 | 19.61 | 19.39 | 19.61 | 39,060 | +0.21(+1.06%) |
Aug 28, 2003 | 19.44 | 19.61 | 19.32 | 19.40 | 48,877 | -0.11(-0.55%) |
Aug 27, 2003 | 19.46 | 19.55 | 19.44 | 19.51 | 28,631 | +0.15(+0.76%) |
Aug 26, 2003 | 19.46 | 19.55 | 19.29 | 19.36 | 71,373 | +0.02(+0.13%) |
Aug 25, 2003 | 19.56 | 19.61 | 19.30 | 19.34 | 64,828 | -0.24(-1.25%) |
Aug 22, 2003 | 19.52 | 19.58 | 19.49 | 19.58 | 69,941 | +0.40(+2.09%) |
Aug 21, 2003 | 19.30 | 19.47 | 19.18 | 19.18 | 59,102 | +0.01(+0.05%) |
Aug 20, 2003 | 19.22 | 19.39 | 19.17 | 19.17 | 53,171 | +0.06(+0.31%) |
Aug 19, 2003 | 19.14 | 19.27 | 19.07 | 19.11 | 42,128 | -0.08(-0.41%) |
Aug 18, 2003 | 19.14 | 19.34 | 19.07 | 19.19 | 84,870 | +0.11(+0.56%) |
Aug 15, 2003 | 19.02 | 19.12 | 18.97 | 19.08 | 30,267 | +0.12(+0.62%) |
Aug 14, 2003 | 18.75 | 18.99 | 18.73 | 18.97 | 59,307 | +0.22(+1.15%) |
Aug 13, 2003 | 18.48 | 18.85 | 18.44 | 18.75 | 36,606 | +0.38(+2.08%) |
Aug 12, 2003 | 18.26 | 18.48 | 18.24 | 18.37 | 77,099 | +0.19(+1.02%) |
Aug 11, 2003 | 18.24 | 18.24 | 18.12 | 18.19 | 48,877 | -0.05(-0.29%) |
Aug 08, 2003 | 18.16 | 18.24 | 18.09 | 18.24 | 68,919 | +0.08(+0.46%) |
Aug 07, 2003 | 18.14 | 18.19 | 18.05 | 18.16 | 102,867 | +0.03(+0.16%) |
Aug 06, 2003 | 18.46 | 18.53 | 18.10 | 18.13 | 96,732 | -0.28(-1.54%) |
Aug 05, 2003 | 18.78 | 18.78 | 18.38 | 18.41 | 83,234 | -0.32(-1.70%) |
Aug 04, 2003 | 19.07 | 19.17 | 18.70 | 18.73 | 67,487 | -0.77(-3.94%) |
Aug 01, 2003 | 19.51 | 19.56 | 19.36 | 19.50 | 78,530 | -0.01(-0.08%) |
Jul 31, 2003 | 19.44 | 19.55 | 19.39 | 19.51 | 56,444 | +0.14(+0.73%) |
Jul 30, 2003 | 19.39 | 19.49 | 19.32 | 19.37 | 51,740 | +0.10(+0.53%) |
Jul 29, 2003 | 18.82 | 19.27 | 18.81 | 19.27 | 55,421 | +0.48(+2.55%) |
Jul 28, 2003 | 19.00 | 19.02 | 18.75 | 18.79 | 74,440 | -0.16(-0.85%) |
Jul 25, 2003 | 18.83 | 18.95 | 18.68 | 18.95 | 66,260 | +0.10(+0.52%) |
Jul 24, 2003 | 18.90 | 19.07 | 18.85 | 18.85 | 83,234 | -0.22(-1.15%) |
Jul 23, 2003 | 19.09 | 19.11 | 19.02 | 19.07 | 53,989 | -0.07(-0.38%) |
Jul 22, 2003 | 19.56 | 19.56 | 19.07 | 19.14 | 127,612 | -0.41(-2.08%) |
Jul 21, 2003 | 19.51 | 19.55 | 19.44 | 19.55 | 43,764 | +0.06(+0.30%) |
Jul 18, 2003 | 19.51 | 19.55 | 19.46 | 19.49 | 60,943 | -0.09(-0.47%) |
Jul 17, 2003 | 19.34 | 19.61 | 19.22 | 19.58 | 89,983 | +0.27(+1.39%) |
Jul 16, 2003 | 19.53 | 19.56 | 19.31 | 19.31 | 65,237 | -0.15(-0.78%) |
Jul 15, 2003 | 19.46 | 19.55 | 19.43 | 19.47 | 48,672 | +0.05(+0.28%) |
Jul 14, 2003 | 19.43 | 19.54 | 19.40 | 19.41 | 63,806 | +0.00(+0.03%) |
Jul 11, 2003 | 19.12 | 19.41 | 19.12 | 19.41 | 41,515 | +0.35(+1.82%) |
Jul 10, 2003 | 18.92 | 19.09 | 18.92 | 19.06 | 50,717 | +0.16(+0.85%) |
Jul 09, 2003 | 19.09 | 19.09 | 18.90 | 18.90 | 69,532 | -0.13(-0.69%) |
Jul 08, 2003 | 19.27 | 19.27 | 18.87 | 19.03 | 105,934 | -0.17(-0.87%) |
Jul 07, 2003 | 19.56 | 19.56 | 19.17 | 19.20 | 98,163 | -0.30(-1.53%) |
Jul 03, 2003 | 19.48 | 19.53 | 19.47 | 19.50 | 32,925 | +0.04(+0.23%) |
Jul 02, 2003 | 19.27 | 19.47 | 19.24 | 19.45 | 35,379 | +0.21(+1.07%) |
Jul 01, 2003 | 19.19 | 19.25 | 19.17 | 19.25 | 47,650 | +0.05(+0.25%) |
Jun 30, 2003 | 19.19 | 19.29 | 19.10 | 19.20 | 61,352 | -0.04(-0.23%) |
Jun 27, 2003 | 19.07 | 19.24 | 18.97 | 19.24 | 58,284 | +0.29(+1.55%) |
Jun 26, 2003 | 18.90 | 19.14 | 18.90 | 18.95 | 89,778 | +0.02(+0.13%) |
Jun 25, 2003 | 18.91 | 18.92 | 18.83 | 18.92 | 47,036 | +0.09(+0.47%) |
Jun 24, 2003 | 19.17 | 19.17 | 18.83 | 18.84 | 57,057 | -0.38(-1.98%) |
Jun 23, 2003 | 19.14 | 19.22 | 18.95 | 19.22 | 106,752 | +0.12(+0.64%) |
Jun 20, 2003 | 18.58 | 19.14 | 18.52 | 19.09 | 122,704 | +0.64(+3.44%) |
Jun 19, 2003 | 18.57 | 18.64 | 18.35 | 18.46 | 124,340 | -0.15(-0.81%) |
Jun 18, 2003 | 18.81 | 18.84 | 18.58 | 18.61 | 122,704 | -0.15(-0.81%) |
Jun 17, 2003 | 19.01 | 19.06 | 18.75 | 18.76 | 158,902 | -0.14(-0.72%) |
Jun 16, 2003 | 18.90 | 18.91 | 18.74 | 18.90 | 78,121 | +0.07(+0.39%) |
Jun 13, 2003 | 18.83 | 18.87 | 18.70 | 18.83 | 67,896 | -0.04(-0.23%) |
Jun 12, 2003 | 19.06 | 19.07 | 18.73 | 18.87 | 67,487 | -0.16(-0.85%) |
Jun 11, 2003 | 18.88 | 19.07 | 18.88 | 19.03 | 70,350 | +0.10(+0.54%) |
Jun 10, 2003 | 18.75 | 18.97 | 18.75 | 18.93 | 66,873 | +0.20(+1.04%) |
Jun 09, 2003 | 18.65 | 18.82 | 18.61 | 18.73 | 57,875 | +0.13(+0.71%) |
Jun 06, 2003 | 18.79 | 18.82 | 18.60 | 18.60 | 59,716 | -0.19(-1.01%) |
Jun 05, 2003 | 18.63 | 18.82 | 18.56 | 18.79 | 129,862 | +0.19(+1.00%) |
Jun 04, 2003 | 18.75 | 18.75 | 18.58 | 18.61 | 113,092 | -0.04(-0.21%) |
Jun 03, 2003 | 18.74 | 18.74 | 18.44 | 18.64 | 83,848 | -0.03(-0.18%) |
Jun 02, 2003 | 18.58 | 18.80 | 18.51 | 18.68 | 136,406 | +0.38(+2.06%) |
May 30, 2003 | 18.26 | 18.34 | 18.25 | 18.30 | 66,669 | +0.09(+0.51%) |
May 29, 2003 | 18.26 | 18.34 | 18.14 | 18.21 | 107,161 | +0.01(+0.05%) |
May 28, 2003 | 18.46 | 18.46 | 18.14 | 18.20 | 68,305 | -0.26(-1.40%) |
May 27, 2003 | 18.41 | 18.59 | 18.41 | 18.46 | 105,321 | +0.15(+0.80%) |
May 23, 2003 | 18.24 | 18.34 | 17.99 | 18.31 | 101,844 | +0.14(+0.78%) |
May 22, 2003 | 18.03 | 18.24 | 18.03 | 18.17 | 96,323 | +0.26(+1.45%) |
May 21, 2003 | 18.00 | 18.05 | 17.73 | 17.91 | 102,049 | +0.03(+0.19%) |
May 20, 2003 | 17.99 | 18.04 | 17.77 | 17.88 | 121,681 | -0.07(-0.38%) |
May 19, 2003 | 18.09 | 18.19 | 17.95 | 17.95 | 158,697 | -0.12(-0.68%) |
May 16, 2003 | 17.66 | 18.07 | 17.66 | 18.07 | 142,746 | +0.37(+2.07%) |
May 15, 2003 | 17.69 | 17.70 | 17.55 | 17.70 | 100,004 | +0.01(+0.06%) |
May 14, 2003 | 17.67 | 17.71 | 17.53 | 17.69 | 114,933 | +0.04(+0.22%) |
May 13, 2003 | 17.58 | 17.71 | 17.58 | 17.65 | 98,777 | +0.05(+0.28%) |
May 12, 2003 | 17.55 | 17.63 | 17.53 | 17.60 | 90,187 | +0.11(+0.62%) |
May 09, 2003 | 17.57 | 17.61 | 17.43 | 17.50 | 80,780 | -0.06(-0.33%) |
May 08, 2003 | 17.40 | 17.57 | 17.31 | 17.55 | 97,550 | +0.23(+1.33%) |
May 07, 2003 | 17.14 | 17.32 | 17.14 | 17.32 | 70,759 | +0.01(+0.08%) |
May 06, 2003 | 17.36 | 17.39 | 17.23 | 17.31 | 82,007 | -0.05(-0.31%) |
May 05, 2003 | 17.55 | 19.00 | 17.36 | 17.36 | 93,459 | -0.13(-0.73%) |
May 02, 2003 | 17.41 | 17.57 | 17.31 | 17.49 | 128,839 | -0.17(-0.94%) |